1971 中央ビルト工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	65	65	63	63	33,000	630
2010-12-29	63	65	63	63	9,000	630
2010-12-28	64	65	63	63	31,000	630
2010-12-27	63	64	63	63	29,000	630
2010-12-24	65	65	62	63	16,000	630
2010-12-22	63	66	63	64	20,000	640
2010-12-21	63	64	62	64	42,000	640
2010-12-20	65	65	64	64	18,000	640
2010-12-17	66	66	65	65	4,000	650
2010-12-16	66	67	65	65	72,000	650
2010-12-15	67	67	66	66	25,000	660
2010-12-14	65	68	64	66	142,000	660
2010-12-13	64	66	64	66	38,000	660
2010-12-10	63	64	63	64	63,000	640
2010-12-09	62	63	62	62	30,000	620
2010-12-08	60	62	58	62	54,000	620
2010-12-07	61	61	61	61	2,000	610
2010-12-06	61	61	61	61	4,000	610
2010-12-03	61	61	60	61	28,000	610
2010-12-02	62	62	60	61	24,000	610
2010-12-01	61	61	60	60	15,000	600
2010-11-30	63	63	61	61	24,000	610
2010-11-29	63	63	62	62	39,000	620
2010-11-26	62	63	62	63	9,000	630
2010-11-25	63	63	61	62	16,000	620
2010-11-24	60	61	60	61	5,000	610
2010-11-22	60	61	60	61	5,000	610
2010-11-19	59	61	59	61	41,000	610
2010-11-18	58	59	58	59	6,000	590
2010-11-17	59	59	59	59	21,000	590
2010-11-16	59	60	58	60	7,000	600
2010-11-15	56	60	56	58	40,000	580
2010-11-12	57	59	56	57	28,000	570
2010-11-11	56	56	56	56	4,000	560
2010-11-10	54	56	54	56	68,000	560
2010-11-09	55	56	55	56	23,000	560
2010-11-08	57	57	56	56	2,000	560
2010-11-05	56	57	56	57	3,000	570
2010-11-04	55	57	55	57	3,000	570
2010-11-02	54	57	54	57	2,000	570
2010-11-01	57	57	57	57	4,000	570
2010-10-29	57	57	57	57	4,000	570
2010-10-28	55	55	53	54	10,000	540
2010-10-27	54	54	53	53	30,000	530
2010-10-26	55	55	54	54	18,000	540
2010-10-25	59	59	54	56	22,000	560
2010-10-22	56	57	55	57	11,000	570
2010-10-21	56	56	55	55	13,000	550
2010-10-20	56	56	56	56	9,000	560
2010-10-19	57	58	57	58	4,000	580
2010-10-18	59	59	58	58	3,000	580
2010-10-15	58	58	57	58	15,000	580
2010-10-14	59	59	59	59	3,000	590
2010-10-13	59	59	59	59	4,000	590
2010-10-12	59	60	59	60	3,000	600
2010-10-08	59	59	59	59	15,000	590
2010-10-07	59	60	59	59	26,000	590
2010-10-06	59	59	58	59	11,000	590
2010-10-05	58	59	58	58	23,000	580
2010-10-04	61	61	59	59	17,000	590
2010-10-01	61	61	60	60	23,000	600
2010-09-30	62	62	60	60	5,000	600
2010-09-29	61	61	60	60	22,000	600
2010-09-28	62	62	60	61	9,000	610
2010-09-27	60	61	60	60	6,000	600
2010-09-24	62	62	60	60	11,000	600
2010-09-22	61	61	61	61	3,000	610
2010-09-21	61	62	61	62	16,000	620
2010-09-17	61	62	61	61	25,000	610
2010-09-16	62	63	62	62	10,000	620
2010-09-15	62	64	62	62	14,000	620
2010-09-14	65	65	61	62	80,000	620
2010-09-13	63	65	63	65	16,000	650
2010-09-10	63	65	62	64	17,000	640
2010-09-09	62	65	61	63	24,000	630
2010-09-08	60	61	60	61	15,000	610
2010-09-07	62	62	61	61	12,000	610
2010-09-06	61	63	59	61	35,000	610
2010-09-03	59	59	58	58	21,000	580
2010-09-02	59	60	59	60	8,000	600
2010-09-01	61	61	61	61	3,000	610
2010-08-31	60	61	58	58	15,000	580
2010-08-30	62	62	60	60	8,000	600
2010-08-27	58	58	58	58	6,000	580
2010-08-26	59	59	57	58	21,000	580
2010-08-25	60	60	58	60	11,000	600
2010-08-24	60	60	60	60	3,000	600
2010-08-23	61	61	61	61	3,000	610
2010-08-20	60	60	60	60	4,000	600
2010-08-19	60	61	60	61	13,000	610
2010-08-18	58	59	58	59	10,000	590
2010-08-17	58	60	58	60	38,000	600
2010-08-16	59	62	59	61	21,000	610
2010-08-13	62	64	62	64	8,000	640
2010-08-12	64	64	61	63	46,000	630
2010-08-11	65	65	65	65	9,000	650
2010-08-10	66	66	65	66	24,000	660
2010-08-09	65	66	63	66	33,000	660
2010-08-06	68	69	68	68	18,000	680
2010-08-05	69	69	68	68	4,000	680
2010-08-04	68	68	68	68	8,000	680
2010-08-03	69	69	68	69	38,000	690
2010-08-02	69	69	68	68	32,000	680
2010-07-30	71	71	68	69	31,000	690
2010-07-29	72	72	69	69	20,000	690
2010-07-28	70	72	68	71	70,000	710
2010-07-27	70	70	68	68	25,000	680
2010-07-26	69	70	69	69	9,000	690
2010-07-23	69	72	67	70	16,000	700
2010-07-22	68	68	65	65	29,000	650
2010-07-21	69	71	68	68	15,000	680
2010-07-20	65	78	65	71	236,000	710
2010-07-16	66	68	65	65	24,000	650
2010-07-15	66	67	66	67	34,000	670
2010-07-14	68	70	67	68	35,000	680
2010-07-13	68	68	68	68	30,000	680
2010-07-12	70	70	68	69	13,000	690
2010-07-09	71	71	69	70	5,000	700
2010-07-08	70	71	70	71	2,000	710
2010-07-07	69	70	69	69	11,000	690
2010-07-06	70	70	69	70	13,000	700
2010-07-05	71	71	69	71	23,000	710
2010-07-02	68	71	66	71	33,000	710
2010-07-01	68	69	65	68	82,000	680
2010-06-30	71	71	67	69	58,000	690
2010-06-29	74	74	72	72	14,000	720
2010-06-28	75	75	73	73	5,000	730
2010-06-25	76	76	74	75	42,000	750
2010-06-24	76	76	76	76	3,000	760
2010-06-23	76	76	75	76	37,000	760
2010-06-22	77	77	77	77	9,000	770
2010-06-21	76	77	76	77	5,000	770
2010-06-18	76	77	75	76	25,000	760
2010-06-17	76	77	76	76	21,000	760
2010-06-16	77	78	77	78	65,000	780
2010-06-15	76	77	76	76	33,000	760
2010-06-14	76	77	76	77	44,000	770
2010-06-11	76	77	75	76	20,000	760
2010-06-10	75	76	74	75	9,000	750
2010-06-09	76	76	74	74	60,000	740
2010-06-08	76	77	74	77	39,000	770
2010-06-07	76	76	75	76	47,000	760
2010-06-04	79	79	79	79	22,000	790
2010-06-03	77	78	77	78	25,000	780
2010-06-02	78	78	76	76	74,000	760
2010-06-01	81	81	78	78	63,000	780
2010-05-31	78	80	78	80	42,000	800
2010-05-28	79	80	78	79	76,000	790
2010-05-27	75	78	73	78	78,000	780
2010-05-26	78	78	71	75	152,000	750
2010-05-25	80	81	75	77	103,000	770
2010-05-24	79	80	77	80	230,000	800
2010-05-21	79	81	77	78	243,000	780
2010-05-20	88	89	82	84	547,000	840
2010-05-19	103	103	95	100	159,000	1,000
2010-05-18	104	105	101	103	99,000	1,030
2010-05-17	105	106	103	105	102,000	1,050
2010-05-14	105	105	104	105	30,000	1,050
2010-05-13	106	106	104	105	53,000	1,050
2010-05-12	103	106	103	106	25,000	1,060
2010-05-11	108	108	102	105	109,000	1,050
2010-05-10	99	105	99	104	38,000	1,040
2010-05-07	100	102	97	102	81,000	1,020
2010-05-06	105	106	103	104	63,000	1,040
2010-04-30	105	107	105	107	141,000	1,070
2010-04-28	103	104	102	103	70,000	1,030
2010-04-27	108	108	105	105	72,000	1,050
2010-04-26	107	109	106	107	145,000	1,070
2010-04-23	104	106	104	106	81,000	1,060
2010-04-22	103	104	103	103	36,000	1,030
2010-04-21	103	105	102	104	56,000	1,040
2010-04-20	102	103	101	101	56,000	1,010
2010-04-19	102	104	101	102	36,000	1,020
2010-04-16	105	105	103	103	63,000	1,030
2010-04-15	105	106	104	105	114,000	1,050
2010-04-14	104	105	102	105	143,000	1,050
2010-04-13	105	105	103	104	207,000	1,040
2010-04-12	103	108	102	103	1,122,000	1,030
2010-04-09	96	103	96	103	570,000	1,030
2010-04-08	94	95	94	95	36,000	950
2010-04-07	93	94	93	94	30,000	940
2010-04-06	93	94	92	94	39,000	940
2010-04-05	93	94	92	93	34,000	930
2010-04-02	91	93	91	93	24,000	930
2010-04-01	92	92	91	92	31,000	920
2010-03-31	92	92	91	91	36,000	910
2010-03-30	93	93	90	93	27,000	930
2010-03-29	94	94	88	92	137,000	920
2010-03-26	95	95	94	94	32,000	940
2010-03-25	96	96	94	94	30,000	940
2010-03-24	95	95	94	95	37,000	950
2010-03-23	96	96	94	96	52,000	960
2010-03-19	94	97	94	94	62,000	940
2010-03-18	94	95	93	93	115,000	930
2010-03-17	95	96	95	96	80,000	960
2010-03-16	97	97	95	95	88,000	950
2010-03-15	93	98	93	98	339,000	980
2010-03-12	93	94	92	92	66,000	920
2010-03-11	93	93	91	92	47,000	920
2010-03-10	92	93	92	92	20,000	920
2010-03-09	94	94	92	92	63,000	920
2010-03-08	92	94	91	94	92,000	940
2010-03-05	92	92	92	92	20,000	920
2010-03-04	94	94	91	92	63,000	920
2010-03-03	94	94	92	93	83,000	930
2010-03-02	94	96	92	94	468,000	940
2010-03-01	93	95	92	94	287,000	940
2010-02-26	87	93	87	93	335,000	930
2010-02-25	87	88	86	86	34,000	860
2010-02-24	85	87	85	87	31,000	870
2010-02-23	86	86	85	85	17,000	850
2010-02-22	87	87	85	86	112,000	860
2010-02-19	91	91	86	86	98,000	860
2010-02-18	86	90	85	90	158,000	900
2010-02-17	86	88	85	85	149,000	850
2010-02-16	94	94	86	86	768,000	860
2010-02-15	89	114	89	99	2,701,000	990
2010-02-12	83	88	83	88	213,000	880
2010-02-10	82	82	80	82	14,000	820
2010-02-09	79	82	79	82	28,000	820
2010-02-08	78	79	78	79	18,000	790
2010-02-05	77	78	77	78	35,000	780
2010-02-04	80	80	79	80	5,000	800
2010-02-03	80	80	79	79	16,000	790
2010-02-02	79	80	79	79	8,000	790
2010-02-01	81	81	79	79	17,000	790
2010-01-29	80	80	79	80	30,000	800
2010-01-28	80	80	79	80	12,000	800
2010-01-27	80	80	80	80	4,000	800
2010-01-26	80	82	80	80	12,000	800
2010-01-25	79	82	79	82	28,000	820
2010-01-22	81	82	81	82	12,000	820
2010-01-21	81	82	80	82	20,000	820
2010-01-20	82	83	81	81	25,000	810
2010-01-19	82	84	82	82	32,000	820
2010-01-18	83	83	81	82	13,000	820
2010-01-15	83	83	80	83	49,000	830
2010-01-14	78	82	78	82	47,000	820
2010-01-13	78	79	78	79	31,000	790
2010-01-12	78	79	77	79	28,000	790
2010-01-08	77	78	77	78	11,000	780
2010-01-07	78	78	77	77	16,000	770
2010-01-06	77	78	77	78	29,000	780
2010-01-05	77	78	77	77	13,000	770
2010-01-04	77	77	76	76	10,000	760

分割・併合履歴： [2017-09-27]1株→0.1株 [1992-03-26]1株→1.1株